Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 12.70 | 13.54 | 12.70 | 13.49 | 633,760 | +0.78(+6.14%) |
Feb 27, 2013 | 12.49 | 12.96 | 12.36 | 12.71 | 74,230 | +0.25(+2.01%) |
Feb 26, 2013 | 12.29 | 12.50 | 12.12 | 12.46 | 37,888 | +0.30(+2.47%) |
Feb 22, 2013 | 11.98 | 12.34 | 11.90 | 12.16 | 75,285 | +0.27(+2.27%) |
Feb 21, 2013 | 11.88 | 11.93 | 11.76 | 11.89 | 20,463 | +0.07(+0.59%) |
Feb 20, 2013 | 11.89 | 11.98 | 11.76 | 11.82 | 58,275 | -0.13(-1.09%) |
Feb 19, 2013 | 11.70 | 11.95 | 11.70 | 11.95 | 40,141 | +0.25(+2.14%) |
Feb 15, 2013 | 11.54 | 11.90 | 11.53 | 11.70 | 107,379 | +0.20(+1.74%) |
Feb 14, 2013 | 11.44 | 11.59 | 11.35 | 11.50 | 6,693 | +0.11(+0.97%) |
Feb 13, 2013 | 11.56 | 11.64 | 11.32 | 11.39 | 10,695 | -0.20(-1.73%) |
Feb 12, 2013 | 11.46 | 11.60 | 11.44 | 11.59 | 9,327 | +0.19(+1.67%) |
Feb 11, 2013 | 11.41 | 11.64 | 11.35 | 11.40 | 15,547 | +0.02(+0.18%) |
Feb 08, 2013 | 11.36 | 11.40 | 11.36 | 11.38 | 5,446 | +0.11(+0.98%) |
Feb 07, 2013 | 11.64 | 11.65 | 11.23 | 11.27 | 5,429 | -0.17(-1.49%) |
Feb 06, 2013 | 11.26 | 11.54 | 11.23 | 11.44 | 5,418 | -0.07(-0.61%) |
Feb 04, 2013 | 11.70 | 11.73 | 11.40 | 11.51 | 22,122 | -0.19(-1.62%) |
Feb 01, 2013 | 11.65 | 11.76 | 11.52 | 11.70 | 12,612 | +0.08(+0.69%) |
Jan 31, 2013 | 11.24 | 11.65 | 11.23 | 11.62 | 12,911 | +0.36(+3.20%) |
Jan 30, 2013 | 11.43 | 11.43 | 11.23 | 11.26 | 11,750 | -0.17(-1.49%) |
Jan 29, 2013 | 11.45 | 11.45 | 11.43 | 11.43 | 3,440 | -0.02(-0.17%) |
Jan 28, 2013 | 11.34 | 11.45 | 11.34 | 11.45 | 4,312 | +0.12(+1.06%) |
Jan 25, 2013 | 11.37 | 11.37 | 11.23 | 11.33 | 8,849 | -0.03(-0.26%) |
Jan 24, 2013 | 11.23 | 11.38 | 11.23 | 11.36 | 11,061 | +0.11(+0.98%) |
Jan 23, 2013 | 11.25 | 11.33 | 11.21 | 11.25 | 7,332 | -0.07(-0.62%) |
Jan 22, 2013 | 11.19 | 11.35 | 11.06 | 11.32 | 55,835 | +0.10(+0.89%) |
Jan 18, 2013 | 11.17 | 11.25 | 11.15 | 11.22 | 21,849 | +0.02(+0.18%) |
Jan 17, 2013 | 11.17 | 11.23 | 11.15 | 11.20 | 10,982 | +0.00(+0.00%) |
Jan 16, 2013 | 11.20 | 11.24 | 11.15 | 11.20 | 7,557 | -0.01(-0.09%) |
Jan 15, 2013 | 11.13 | 11.25 | 11.13 | 11.21 | 7,674 | +0.07(+0.63%) |
Jan 14, 2013 | 11.15 | 11.29 | 11.07 | 11.14 | 16,233 | -0.04(-0.36%) |
Jan 11, 2013 | 11.09 | 11.35 | 11.09 | 11.18 | 21,323 | -0.07(-0.62%) |
Jan 10, 2013 | 11.01 | 11.25 | 11.01 | 11.25 | 6,863 | +0.05(+0.45%) |
Jan 09, 2013 | 11.02 | 11.20 | 10.92 | 11.20 | 8,034 | +0.24(+2.19%) |
Jan 08, 2013 | 11.15 | 11.34 | 10.84 | 10.96 | 19,002 | -0.35(-3.09%) |
Jan 07, 2013 | 11.04 | 11.33 | 11.04 | 11.31 | 9,539 | +0.17(+1.53%) |
Jan 04, 2013 | 11.20 | 11.29 | 11.00 | 11.14 | 7,263 | -0.03(-0.27%) |
Jan 03, 2013 | 11.26 | 11.35 | 10.78 | 11.17 | 5,293 | -0.11(-0.98%) |
Jan 02, 2013 | 11.04 | 11.35 | 11.01 | 11.28 | 32,739 | +0.27(+2.45%) |
Dec 31, 2012 | 10.51 | 11.01 | 10.48 | 11.01 | 8,103 | +0.46(+4.36%) |
Dec 28, 2012 | 10.63 | 10.99 | 10.45 | 10.55 | 35,020 | -0.02(-0.19%) |
Dec 27, 2012 | 10.83 | 10.90 | 10.57 | 10.57 | 6,986 | -0.28(-2.58%) |
Dec 26, 2012 | 10.92 | 10.92 | 10.80 | 10.85 | 9,047 | -0.02(-0.18%) |
Dec 24, 2012 | 10.82 | 11.00 | 10.54 | 10.87 | 5,181 | +0.05(+0.46%) |
Dec 21, 2012 | 10.92 | 10.99 | 10.78 | 10.82 | 26,669 | -0.12(-1.10%) |
Dec 20, 2012 | 10.90 | 10.95 | 10.55 | 10.94 | 29,092 | -0.04(-0.36%) |
Dec 19, 2012 | 11.17 | 11.17 | 10.89 | 10.98 | 17,276 | -0.22(-1.96%) |
Dec 18, 2012 | 11.05 | 11.20 | 10.64 | 11.20 | 93,428 | +0.12(+1.08%) |
Dec 17, 2012 | 10.92 | 11.15 | 10.84 | 11.08 | 26,420 | +0.24(+2.21%) |
Dec 14, 2012 | 10.75 | 10.90 | 10.75 | 10.84 | 18,496 | +0.02(+0.18%) |
Dec 13, 2012 | 10.75 | 10.90 | 10.75 | 10.82 | 7,798 | +0.06(+0.56%) |
Dec 12, 2012 | 10.99 | 10.99 | 10.67 | 10.76 | 9,921 | -0.24(-2.18%) |
Dec 11, 2012 | 10.98 | 11.14 | 10.65 | 11.00 | 13,273 | +0.04(+0.36%) |
Dec 10, 2012 | 11.71 | 11.75 | 10.80 | 10.96 | 58,237 | -0.78(-6.64%) |
Dec 07, 2012 | 11.72 | 12.00 | 11.49 | 11.74 | 34,965 | -0.22(-1.84%) |
Dec 06, 2012 | 11.90 | 12.00 | 11.55 | 11.96 | 17,090 | +0.09(+0.76%) |
Dec 05, 2012 | 11.97 | 12.05 | 11.76 | 11.87 | 3,228 | -0.10(-0.84%) |